Takakita Co., Ltd. 6325
TSE · Japan · Producer Manufacturing
¥416.00-3.00 (-0.72%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥416.00 | -0.72% | ¥422.00 | ¥422.00 | ¥415.00 | 6.10K |
| 2026-10-01 | ¥419.00 | 0.00% | ¥419.00 | ¥419.00 | ¥417.00 | 4.60K |
| 2026-09-30 | ¥419.00 | -0.48% | ¥421.00 | ¥421.00 | ¥419.00 | 6.40K |
| 2026-09-29 | ¥421.00 | +1.45% | ¥417.00 | ¥421.00 | ¥413.00 | 10.50K |
| 2026-09-28 | ¥415.00 | -0.72% | ¥421.00 | ¥421.00 | ¥414.00 | 25.10K |
| 2026-09-25 | ¥418.00 | -0.24% | ¥419.00 | ¥421.00 | ¥418.00 | 7.00K |
| 2026-09-24 | ¥419.00 | +0.48% | ¥418.00 | ¥420.00 | ¥416.00 | 11.00K |
| 2026-09-18 | ¥417.00 | -0.24% | ¥419.00 | ¥419.00 | ¥417.00 | 5.60K |
| 2026-09-17 | ¥418.00 | -0.48% | ¥420.00 | ¥422.00 | ¥418.00 | 6.60K |
| 2026-09-16 | ¥420.00 | +0.72% | ¥419.00 | ¥420.00 | ¥417.00 | 3.60K |
| 2026-09-15 | ¥417.00 | 0.00% | ¥417.00 | ¥418.00 | ¥417.00 | 4.10K |
| 2026-09-14 | ¥417.00 | -0.24% | ¥419.00 | ¥419.00 | ¥417.00 | 3.80K |
| 2026-09-11 | ¥418.00 | +0.48% | ¥417.00 | ¥418.00 | ¥416.00 | 2.80K |
| 2026-09-10 | ¥416.00 | -1.42% | ¥416.00 | ¥420.00 | ¥416.00 | 6.00K |
| 2026-09-09 | ¥422.00 | +1.44% | ¥420.00 | ¥422.00 | ¥417.00 | 5.80K |
| 2026-09-08 | ¥416.00 | +0.24% | ¥416.00 | ¥420.00 | ¥415.00 | 1.10K |
| 2026-09-07 | ¥415.00 | +0.24% | ¥415.00 | ¥421.00 | ¥415.00 | 2.10K |
| 2026-09-04 | ¥414.00 | -0.24% | ¥416.00 | ¥416.00 | ¥414.00 | 2.30K |
| 2026-09-03 | ¥415.00 | -0.24% | ¥417.00 | ¥418.00 | ¥414.00 | 6.40K |
| 2026-09-02 | ¥416.00 | -0.72% | ¥420.00 | ¥420.00 | ¥415.00 | 5.40K |
| 2026-09-01 | ¥419.00 | 0.00% | ¥420.00 | ¥421.00 | ¥417.00 | 8.50K |
| 2026-08-31 | ¥419.00 | -0.48% | ¥420.00 | ¥420.00 | ¥418.00 | 3.60K |
| 2026-08-28 | ¥421.00 | +1.45% | ¥419.00 | ¥421.00 | ¥416.00 | 8.00K |
| 2026-08-27 | ¥415.00 | -0.24% | ¥416.00 | ¥419.00 | ¥415.00 | 1.90K |
| 2026-08-26 | ¥416.00 | -0.72% | ¥416.00 | ¥420.00 | ¥414.00 | 3.70K |
| 2026-08-25 | ¥419.00 | -0.24% | ¥420.00 | ¥420.00 | ¥418.00 | 4.10K |
| 2026-08-24 | ¥420.00 | +0.48% | ¥419.00 | ¥421.00 | ¥418.00 | 9.70K |
| 2026-08-21 | ¥418.00 | +1.46% | ¥418.00 | ¥418.00 | ¥415.00 | 10.40K |
| 2026-08-20 | ¥412.00 | +0.98% | ¥408.00 | ¥412.00 | ¥408.00 | 1.80K |
| 2026-08-19 | ¥408.00 | -0.49% | ¥410.00 | ¥410.00 | ¥407.00 | 3.30K |
| 2026-08-18 | ¥410.00 | 0.00% | ¥411.00 | ¥411.00 | ¥407.00 | 8.10K |
| 2026-08-17 | ¥410.00 | 0.00% | ¥410.00 | ¥417.00 | ¥410.00 | 12.80K |
| 2026-08-14 | ¥410.00 | +0.49% | ¥406.00 | ¥411.00 | ¥404.00 | 7.30K |
| 2026-08-13 | ¥408.00 | +0.74% | ¥406.00 | ¥408.00 | ¥405.00 | 3.30K |
| 2026-08-12 | ¥405.00 | -0.74% | ¥404.00 | ¥405.00 | ¥404.00 | 5.80K |
| 2026-08-10 | ¥408.00 | +1.24% | ¥403.00 | ¥409.00 | ¥403.00 | 8.10K |
| 2026-08-07 | ¥403.00 | 0.00% | ¥403.00 | ¥406.00 | ¥402.00 | 1.50K |
| 2026-08-06 | ¥403.00 | 0.00% | ¥403.00 | ¥404.00 | ¥403.00 | 1.40K |
| 2026-08-05 | ¥403.00 | 0.00% | ¥403.00 | ¥408.00 | ¥403.00 | 3.40K |
| 2026-08-04 | ¥403.00 | +0.25% | ¥402.00 | ¥405.00 | ¥402.00 | 1.80K |
| 2026-08-03 | ¥402.00 | +0.25% | ¥401.00 | ¥402.00 | ¥401.00 | 2.90K |
| 2026-07-31 | ¥401.00 | -1.23% | ¥407.00 | ¥409.00 | ¥400.00 | 14.00K |
| 2026-07-30 | ¥406.00 | +0.25% | ¥405.00 | ¥406.00 | ¥404.00 | 5.60K |
| 2026-07-29 | ¥405.00 | +0.25% | ¥405.00 | ¥408.00 | ¥404.00 | 3.70K |
| 2026-07-28 | ¥404.00 | -0.25% | ¥405.00 | ¥406.00 | ¥404.00 | 5.20K |
| 2026-07-27 | ¥405.00 | +0.25% | ¥404.00 | ¥407.00 | ¥404.00 | 5.70K |
| 2026-07-24 | ¥404.00 | -0.25% | ¥404.00 | ¥404.00 | ¥403.00 | 2.30K |
| 2026-07-23 | ¥405.00 | +0.50% | ¥402.00 | ¥405.00 | ¥402.00 | 5.10K |
| 2026-07-22 | ¥403.00 | 0.00% | ¥400.00 | ¥403.00 | ¥400.00 | 1.90K |
| 2026-07-21 | ¥403.00 | +0.75% | ¥403.00 | ¥403.00 | ¥399.00 | 3.60K |
| 2026-07-17 | ¥400.00 | 0.00% | ¥400.00 | ¥400.00 | ¥399.00 | 12.20K |
| 2026-07-16 | ¥400.00 | 0.00% | ¥400.00 | ¥400.00 | ¥398.00 | 12.70K |
| 2026-07-15 | ¥400.00 | 0.00% | ¥399.00 | ¥400.00 | ¥395.00 | 23.20K |
| 2026-07-14 | ¥400.00 | 0.00% | ¥400.00 | ¥400.00 | ¥398.00 | 8.20K |
| 2026-07-13 | ¥400.00 | 0.00% | ¥400.00 | ¥400.00 | ¥396.00 | 13.80K |
| 2026-07-10 | ¥400.00 | +0.25% | ¥399.00 | ¥400.00 | ¥399.00 | 9.80K |
| 2026-07-09 | ¥399.00 | -0.50% | ¥399.00 | ¥401.00 | ¥399.00 | 2.10K |
| 2026-07-08 | ¥401.00 | +1.01% | ¥397.00 | ¥401.00 | ¥397.00 | 3.10K |
| 2026-07-07 | ¥397.00 | 0.00% | ¥400.00 | ¥400.00 | ¥394.00 | 10.50K |
| 2026-07-06 | ¥397.00 | -1.00% | ¥401.00 | ¥401.00 | ¥395.00 | 10.10K |
| 2026-07-03 | ¥401.00 | +0.75% | ¥398.00 | ¥401.00 | ¥397.00 | 4.00K |
| 2026-07-02 | ¥398.00 | +0.25% | ¥397.00 | ¥398.00 | ¥396.00 | 3.60K |
| 2026-07-01 | ¥397.00 | 0.00% | ¥397.00 | ¥397.00 | ¥395.00 | 2.90K |
| 2026-06-30 | ¥397.00 | +0.76% | ¥396.00 | ¥400.00 | ¥393.00 | 7.70K |
| 2026-06-29 | ¥394.00 | -0.25% | ¥399.00 | ¥399.00 | ¥390.00 | 7.90K |
| 2026-06-26 | ¥395.00 | -0.25% | ¥397.00 | ¥397.00 | ¥392.00 | 3.10K |
| 2026-06-25 | ¥396.00 | 0.00% | ¥396.00 | ¥397.00 | ¥395.00 | 1.20K |
| 2026-06-24 | ¥396.00 | +0.51% | ¥395.00 | ¥397.00 | ¥391.00 | 4.00K |
| 2026-06-23 | ¥394.00 | -0.76% | ¥400.00 | ¥400.00 | ¥392.00 | 4.80K |
| 2026-06-22 | ¥397.00 | -0.50% | ¥396.00 | ¥399.00 | ¥395.00 | 4.60K |
| 2026-06-19 | ¥399.00 | +0.25% | ¥398.00 | ¥399.00 | ¥395.00 | 3.60K |
| 2026-06-18 | ¥398.00 | +0.51% | ¥397.00 | ¥398.00 | ¥394.00 | 6.30K |
| 2026-06-17 | ¥396.00 | +0.25% | ¥395.00 | ¥396.00 | ¥392.00 | 7.90K |
| 2026-06-16 | ¥395.00 | +0.51% | ¥393.00 | ¥395.00 | ¥393.00 | 3.40K |
| 2026-06-15 | ¥393.00 | +0.51% | ¥391.00 | ¥394.00 | ¥391.00 | 6.30K |
| 2026-06-12 | ¥391.00 | -0.51% | ¥393.00 | ¥393.00 | ¥391.00 | 3.00K |
| 2026-06-11 | ¥393.00 | 0.00% | ¥391.00 | ¥395.00 | ¥390.00 | 6.70K |
| 2026-06-10 | ¥393.00 | 0.00% | ¥394.00 | ¥396.00 | ¥392.00 | 1.90K |
| 2026-06-09 | ¥393.00 | +0.26% | ¥392.00 | ¥395.00 | ¥392.00 | 6.50K |
| 2026-06-08 | ¥392.00 | -1.01% | ¥396.00 | ¥396.00 | ¥390.00 | 10.50K |
| 2026-06-05 | ¥396.00 | -0.25% | ¥397.00 | ¥397.00 | ¥391.00 | 9.10K |
| 2026-06-04 | ¥397.00 | -0.50% | ¥400.00 | ¥400.00 | ¥397.00 | 2.10K |
| 2026-06-03 | ¥399.00 | 0.00% | ¥401.00 | ¥401.00 | ¥398.00 | 7.80K |
| 2026-06-02 | ¥399.00 | -0.75% | ¥403.00 | ¥403.00 | ¥396.00 | 7.40K |
| 2026-06-01 | ¥402.00 | -0.25% | ¥403.00 | ¥403.00 | ¥400.00 | 4.20K |
| 2026-05-29 | ¥403.00 | 0.00% | ¥403.00 | ¥403.00 | ¥401.00 | 3.30K |
| 2026-05-28 | ¥403.00 | +0.50% | ¥401.00 | ¥403.00 | ¥401.00 | 2.40K |
| 2026-05-27 | ¥401.00 | -0.74% | ¥402.00 | ¥402.00 | ¥401.00 | 4.60K |
| 2026-05-26 | ¥404.00 | +1.00% | ¥403.00 | ¥404.00 | ¥401.00 | 1.90K |
| 2026-05-25 | ¥400.00 | -0.25% | ¥400.00 | ¥403.00 | ¥400.00 | 7.30K |